| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 949 | 949 | 937 | 941 | 27,100 | -10 | 99% | 99% | 69% | ▼ | 10 | 18 | 0 | 101% | 102% | 112% | 97% | 1% |
| 20250702 | 944 | 960 | 935 | 957 | 69,500 | 16 | 102% | 101% | 256% | ▲ | 8 | 17 | 0 | 100% | 102% | 110% | 99% | 2% |
| 20250703 | 957 | 957 | 948 | 953 | 23,500 | -4 | 100% | 100% | 34% | ▼ | 8 | 16 | 0 | 99% | 104% | 111% | 99% | 2% |
| 20250704 | 953 | 957 | 947 | 947 | 22,400 | -6 | 99% | 99% | 95% | ▼▼ | 7 | 15 | 0 | 100% | 105% | 111% | 98% | 1% |
| 20250707 | 950 | 953 | 945 | 951 | 23,000 | 4 | 100% | 100% | 103% | ▲ | 6 | 14 | 0 | 101% | 107% | 111% | 98% | 1% |
| 20250708 | 952 | 961 | 948 | 961 | 24,800 | 10 | 101% | 101% | 108% | ▲▲ | 5 | 13 | 0 | 101% | 106% | 109% | 99% | 2% |
| 20250709 | 966 | 975 | 961 | 975 | 31,100 | 14 | 101% | 101% | 125% | ▲▲▲ | 4 | 0 | 0 | 101% | 103% | 108% | 100% | 4% |
| 20250710 | 979 | 992 | 978 | 990 | 42,900 | 15 | 102% | 101% | 138% | ▲▲▲▲ | 10 | 0 | 0 | 100% | 101% | 105% | 100% | 5% |
| 20250711 | 995 | 1,000 | 986 | 996 | 42,100 | 6 | 101% | 100% | 98% | ▲▲▲▲▲ | 10 | 0 | 0 | 101% | 100% | 103% | 100% | 6% |
| 20250714 | 1,010 | 1,020 | 1,009 | 1,020 | 52,400 | 24 | 102% | 101% | 124% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 98% | 100% | 101% | 100% | 9% |
| 20250715 | 1,025 | 1,026 | 1,001 | 1,001 | 34,200 | -19 | 98% | 98% | 65% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 98% | 6% |
| 20250716 | 1,001 | 1,014 | 1,000 | 1,008 | 16,500 | 7 | 101% | 101% | 48% | ▲ | 7 | 0 | 0 | 100% | 103% | 0% | 99% | 7% |
| 20250717 | 1,003 | 1,006 | 998 | 1,004 | 24,700 | -4 | 100% | 100% | 150% | ▼ | 6 | 0 | 0 | 100% | 105% | 0% | 98% | 7% |
| 20250718 | 1,003 | 1,017 | 1,000 | 1,008 | 35,900 | 4 | 100% | 100% | 145% | ▲ | 5 | 0 | 0 | 102% | 105% | 0% | 99% | 7% |
| 20250722 | 1,004 | 1,022 | 1,004 | 1,022 | 27,000 | 14 | 101% | 102% | 75% | ▲▲ | 4 | 0 | 0 | 100% | 102% | 0% | 100% | 9% |
| 20250723 | 1,022 | 1,028 | 1,015 | 1,023 | 23,600 | 1 | 100% | 100% | 87% | ▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 9% |
| 20250724 | 1,026 | 1,035 | 1,022 | 1,035 | 25,800 | 12 | 101% | 101% | 109% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 100% | 0% | 100% | 10% |
| 20250725 | 1,037 | 1,057 | 1,030 | 1,057 | 38,100 | 22 | 102% | 102% | 148% | ▲▲▲▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 12% |
| 20250728 | 1,058 | 1,058 | 1,035 | 1,042 | 44,400 | -15 | 99% | 98% | 117% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 11% |
| 20250729 | 1,042 | 1,043 | 1,035 | 1,039 | 14,600 | -3 | 100% | 100% | 33% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 10% |
| 20250730 | 1,040 | 1,040 | 1,032 | 1,035 | 19,200 | -4 | 100% | 100% | 132% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 98% | 9% |
TDnet更新情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,200 | 0.09% | ▼ | -55,664 | 901 | 908 | 887 | 894 | 210,100 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,200 | 0.09% | ▼ | -55,664 | 901 | 908 | 887 | 894 | 210,100 |
| 2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 67,864 | 0.53% | ▲ | 909 | 909 | 901 | 902 | 26,700 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,900 | 0.20% | ▼ | -40,056 | 855 | 855 | 846 | 848 | 77,700 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,956 | 0.51% | ▲ | 847 | 853 | 843 | 851 | 18,600 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 29,800 | 0.23% | ▼ | -34,128 | 861 | 861 | 853 | 855 | 81,100 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 63,928 | 0.50% | ▲ | 854 | 855 | 848 | 848 | 47,200 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,700 | 0.31% | ▼ | -23,328 | 858 | 865 | 853 | 864 | 98,400 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 64,028 | 0.50% | ▲ | 19,728 | 855 | 855 | 842 | 849 | 33,700 |